Mo-Bruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 298.00 | 298.50 | 290.00 | 293.50 | 269.56 | 5,523 |
| 2025-05-13 | 297.00 | 297.50 | 295.00 | 297.50 | 273.23 | 5,635 |
| 2025-05-12 | 295.00 | 301.00 | 294.50 | 296.50 | 272.32 | 6,299 |
| 2025-05-09 | 291.00 | 294.00 | 287.00 | 294.00 | 270.02 | 23,291 |
| 2025-05-08 | 291.00 | 292.00 | 288.00 | 288.00 | 264.51 | 3,137 |
| 2025-05-07 | 290.00 | 292.00 | 288.00 | 290.00 | 266.35 | 3,446 |
| 2025-05-06 | 293.00 | 294.00 | 287.00 | 290.00 | 266.35 | 3,660 |
| 2025-05-05 | 292.00 | 295.00 | 290.00 | 292.00 | 268.18 | 6,348 |
| 2025-05-02 | 293.00 | 295.00 | 291.50 | 293.00 | 269.10 | 6,984 |
| 2025-04-30 | 285.50 | 294.00 | 285.00 | 292.00 | 268.18 | 19,320 |
| 2025-04-29 | 290.50 | 291.00 | 285.50 | 286.50 | 263.13 | 6,268 |
| 2025-04-28 | 295.00 | 295.00 | 288.00 | 289.00 | 265.43 | 6,391 |
| 2025-04-25 | 294.00 | 296.00 | 290.00 | 292.00 | 268.18 | 20,487 |
| 2025-04-24 | 303.00 | 305.00 | 288.00 | 289.00 | 265.43 | 36,297 |
| 2025-04-23 | 310.00 | 316.50 | 309.00 | 316.50 | 290.68 | 2,357 |
| 2025-04-22 | 301.00 | 309.50 | 300.50 | 308.00 | 282.88 | 2,514 |
| 2025-04-17 | 303.50 | 304.00 | 299.00 | 300.50 | 275.99 | 2,769 |
| 2025-04-16 | 303.00 | 303.00 | 299.00 | 302.00 | 277.37 | 1,204 |
| 2025-04-15 | 306.00 | 308.50 | 300.00 | 302.00 | 277.37 | 2,171 |
| 2025-04-14 | 305.50 | 308.50 | 302.00 | 305.00 | 280.12 | 3,526 |
| 2025-04-11 | 308.50 | 308.50 | 297.50 | 301.00 | 276.45 | 1,480 |
| 2025-04-10 | 309.00 | 310.00 | 302.00 | 308.50 | 283.34 | 2,706 |
| 2025-04-09 | 300.00 | 304.50 | 290.00 | 295.50 | 271.40 | 4,160 |
| 2025-04-08 | 300.00 | 307.50 | 298.50 | 300.00 | 275.53 | 4,184 |
| 2025-04-07 | 303.00 | 308.00 | 292.00 | 298.00 | 273.69 | 6,553 |
| 2025-04-04 | 306.00 | 316.50 | 304.50 | 311.00 | 285.63 | 5,992 |
| 2025-04-03 | 306.50 | 311.00 | 305.00 | 305.00 | 280.12 | 1,979 |
| 2025-04-02 | 311.00 | 313.50 | 305.50 | 307.00 | 281.96 | 2,896 |
| 2025-04-01 | 305.50 | 312.50 | 305.50 | 311.50 | 286.09 | 2,584 |
| 2025-03-31 | 316.00 | 318.50 | 301.00 | 305.00 | 280.12 | 7,985 |
| 2025-03-28 | 316.00 | 320.50 | 310.50 | 318.50 | 292.52 | 2,130 |
| 2025-03-27 | 323.00 | 323.00 | 312.00 | 317.00 | 291.14 | 4,229 |
| 2025-03-26 | 326.50 | 328.00 | 321.50 | 322.00 | 295.74 | 4,181 |
| 2025-03-25 | 333.50 | 335.50 | 327.00 | 327.00 | 300.33 | 2,876 |
| 2025-03-24 | 330.00 | 333.50 | 325.00 | 331.50 | 304.46 | 2,850 |
| 2025-03-21 | 327.00 | 330.00 | 324.00 | 330.00 | 303.08 | 4,062 |
| 2025-03-20 | 327.50 | 329.00 | 325.50 | 327.00 | 300.33 | 2,142 |
| 2025-03-19 | 323.50 | 329.50 | 323.00 | 327.00 | 300.33 | 3,089 |
| 2025-03-18 | 321.00 | 327.00 | 319.50 | 324.00 | 297.57 | 5,018 |
| 2025-03-17 | 316.00 | 322.00 | 309.50 | 322.00 | 295.74 | 10,730 |
| 2025-03-14 | 321.00 | 322.00 | 313.00 | 320.00 | 293.90 | 6,107 |
| 2025-03-13 | 317.00 | 327.00 | 307.00 | 323.50 | 297.11 | 12,179 |
| 2025-03-12 | 322.00 | 325.00 | 318.50 | 322.00 | 295.74 | 3,486 |
| 2025-03-11 | 325.00 | 328.50 | 315.00 | 317.00 | 291.14 | 10,685 |
| 2025-03-10 | 332.50 | 336.00 | 323.00 | 325.00 | 298.49 | 2,147 |
| 2025-03-07 | 326.50 | 330.00 | 324.00 | 328.00 | 301.25 | 2,241 |
| 2025-03-06 | 330.00 | 334.50 | 325.00 | 326.50 | 299.87 | 2,942 |
| 2025-03-05 | 327.50 | 338.00 | 327.50 | 330.00 | 303.08 | 2,418 |
| 2025-03-04 | 337.00 | 341.00 | 323.00 | 325.00 | 298.49 | 3,917 |
| 2025-03-03 | 332.00 | 342.00 | 325.00 | 337.00 | 309.51 | 5,155 |
| 2025-02-28 | 338.00 | 343.50 | 332.00 | 333.50 | 306.30 | 4,291 |
| 2025-02-27 | 345.00 | 345.00 | 333.00 | 338.00 | 310.43 | 4,438 |
| 2025-02-26 | 345.50 | 350.00 | 345.50 | 346.00 | 317.78 | 7,917 |
| 2025-02-25 | 351.50 | 351.50 | 342.00 | 345.00 | 316.86 | 4,432 |
| 2025-02-24 | 349.00 | 352.50 | 346.00 | 351.00 | 322.37 | 5,516 |
| 2025-02-21 | 343.00 | 352.00 | 343.00 | 350.00 | 321.45 | 6,237 |
| 2025-02-20 | 348.00 | 350.00 | 338.00 | 342.00 | 314.10 | 2,977 |
| 2025-02-19 | 350.00 | 350.00 | 325.00 | 347.00 | 318.70 | 7,830 |
| 2025-02-18 | 349.00 | 357.50 | 342.00 | 352.00 | 323.29 | 7,338 |
| 2025-02-17 | 365.00 | 365.00 | 344.50 | 353.00 | 324.21 | 8,349 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-29 | 15.2300 PLN |
| 2025-07-29 | 13.1700 PLN |
| 2024-07-29 | 13.1700 PLN |
| 2023-06-30 | 13.1700 PLN |
| 2022-05-02 | 31.5000 PLN |
| 2021-06-15 | 20.1500 PLN |
| 2020-06-19 | 10.2500 PLN |
| 2020-03-11 | 3.5100 PLN |
| 2019-07-02 | 2.7100 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.